2,179€
3,33%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,44% | - |
| 05.06.2025 | 2,16 | 2,16 | 2,11 | 2,11 | -2,83% | 1.500,00 |
| 04.06.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -2,43% | 250,00 |
| 03.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,85% | - |
| 02.06.2025 | 2,23 | 2,31 | 2,23 | 2,31 | 5,14% | 1.350,00 |
| 30.05.2025 | 2,25 | 2,29 | 2,20 | 2,20 | -4,18% | 500,00 |
| 29.05.2025 | 2,25 | 2,39 | 2,25 | 2,30 | 1,64% | 24.500,00 |
| 28.05.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 3,43% | 175,00 |
| 27.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,24% | - |
| 26.05.2025 | 2,15 | 2,23 | 2,15 | 2,23 | 5,58% | 175,00 |
| 23.05.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -3,64% | 220,00 |
| 22.05.2025 | 2,16 | 2,20 | 2,16 | 2,20 | -2,83% | 220,00 |
| 21.05.2025 | 2,21 | 2,26 | 2,21 | 2,26 | 3,53% | 7.500,00 |
| 20.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,00% | - |
| 19.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,47% | - |
| 16.05.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 7,41% | 400,00 |
| 15.05.2025 | 2,07 | 2,07 | 2,02 | 2,02 | -8,25% | 400,00 |
| 14.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 4,01% | 2.500,00 |
| 13.05.2025 | 2,11 | 2,17 | 2,06 | 2,12 | -5,36% | 3.870,00 |
| 12.05.2025 | 2,08 | 2,24 | 2,05 | 2,24 | 6,36% | 5.640,00 |
| 09.05.2025 | 2,08 | 2,17 | 2,08 | 2,11 | 3,29% | 1.100,00 |
| 08.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,09% | - |
| 07.05.2025 | 2,02 | 2,14 | 2,02 | 2,02 | -8,44% | 260,00 |
| 06.05.2025 | 2,11 | 2,20 | 2,11 | 2,20 | 6,94% | 2.610,00 |
| 05.05.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -1,67% | 150,00 |
| 02.05.2025 | 2,09 | 2,15 | 2,09 | 2,10 | 0,87% | 401,00 |
| 30.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,84% | - |
| 29.04.2025 | 2,09 | 2,16 | 2,05 | 2,16 | 4,35% | 1.275,00 |
| 28.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,07% | 5.000,00 |
| 25.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,01% | - |
| 24.04.2025 | 2,03 | 2,09 | 2,03 | 2,09 | 4,34% | 277,00 |
| 23.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,38% | - |
| 22.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,98% | - |
| 17.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,25% | - |
| 16.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,53% | - |
| 15.04.2025 | 1,97 | 2,03 | 1,90 | 2,03 | 2,27% | 4.800,00 |
| 14.04.2025 | 1,92 | 1,98 | 1,92 | 1,98 | -1,78% | 1.000,00 |
| 11.04.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -3,77% | 10.190,00 |
| 10.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 8,21% | - |
| 09.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -8,59% | - |
| 08.04.2025 | 2,06 | 2,23 | 2,06 | 2,12 | 3,62% | 58.500,00 |
| 07.04.2025 | 1,99 | 2,05 | 1,99 | 2,05 | -1,64% | 1.337,00 |
| 04.04.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -5,59% | 200,00 |
| 03.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,57% | - |
| 02.04.2025 | 2,30 | 2,30 | 2,25 | 2,26 | -1,61% | 25,00 |
| 01.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,67% | - |
| 31.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,87% | - |
| 28.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,84% | - |
| 27.03.2025 | 2,51 | 2,54 | 2,45 | 2,45 | -5,77% | 306,00 |
| 26.03.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 1,80% | 1.800,00 |
| 25.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,85% | - |
| 24.03.2025 | 2,53 | 2,63 | 2,48 | 2,63 | 2,06% | 800,00 |
| 21.03.2025 | 2,59 | 2,59 | 2,58 | 2,58 | 1,38% | 325,00 |
| 20.03.2025 | 2,63 | 2,74 | 2,54 | 2,54 | -2,12% | 6.525,00 |
| 19.03.2025 | 2,60 | 2,71 | 2,60 | 2,60 | -6,08% | 2.800,00 |
| 18.03.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 4,54% | 150,00 |
| 17.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,30% | - |
| 14.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 3,19% | - |
| 13.03.2025 | 2,62 | 2,72 | 2,57 | 2,57 | -5,06% | 7.840,00 |
| 12.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,31% | - |
| 11.03.2025 | 2,69 | 2,69 | 2,67 | 2,67 | 0,68% | 5.201,00 |
| 10.03.2025 | 2,68 | 2,68 | 2,65 | 2,65 | -1,70% | 180,00 |
| 07.03.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -2,98% | 320,00 |
| 06.03.2025 | 2,66 | 2,78 | 2,66 | 2,78 | 1,16% | 170,00 |
| 05.03.2025 | 2,64 | 2,76 | 2,64 | 2,75 | 6,73% | 991,00 |
| 04.03.2025 | 2,67 | 2,67 | 2,58 | 2,58 | -3,75% | 13.480,00 |
| 03.03.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -1,14% | 513,00 |
| 28.02.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -2,90% | 360,00 |
| 27.02.2025 | 2,78 | 2,79 | 2,77 | 2,79 | 3,03% | 130,00 |
| 26.02.2025 | 2,70 | 2,71 | 2,70 | 2,71 | -1,53% | 1.300,00 |
| 25.02.2025 | 2,74 | 2,76 | 2,65 | 2,75 | -4,75% | 12.795,00 |
| 24.02.2025 | 2,85 | 2,89 | 2,81 | 2,89 | 0,24% | 30.510,00 |
| 21.02.2025 | 2,79 | 2,99 | 2,79 | 2,88 | 9,17% | 124.954,00 |
| 20.02.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -2,08% | 150,00 |
| 19.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,02% | 2.000,00 |
| 18.02.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 4,48% | 1.100,00 |
| 17.02.2025 | 2,63 | 2,66 | 2,61 | 2,66 | 0,34% | 420,00 |
| 14.02.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 1,34% | 8.672,00 |
| 13.02.2025 | 2,56 | 2,70 | 2,53 | 2,62 | -1,88% | 3.670,00 |
| 12.02.2025 | 2,64 | 2,67 | 2,64 | 2,67 | -6,16% | 300,00 |
| 11.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 1.800,00 |
| 10.02.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 1,36% | 450,00 |
| 07.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,16% | - |
| 06.02.2025 | 2,59 | 2,69 | 2,58 | 2,69 | 11,39% | 885,00 |
| 05.02.2025 | 2,37 | 2,50 | 2,31 | 2,42 | -8,90% | 15.860,00 |
| 04.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,08% | 50,00 |
| 03.02.2025 | 2,51 | 2,60 | 2,51 | 2,60 | -0,54% | 155,00 |
| 31.01.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -1,32% | 200,00 |
| 30.01.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 4,09% | 300,00 |
| 29.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,59% | - |
| 28.01.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,10% | 200,00 |
| 27.01.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 1,19% | 999,00 |
| 24.01.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -6,79% | 4.200,00 |
| 23.01.2025 | 2,63 | 2,71 | 2,63 | 2,71 | 4,03% | 430,00 |
| 22.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 21.01.2025 | 2,63 | 2,70 | 2,63 | 2,70 | 4,00% | 150,00 |
| 20.01.2025 | 2,60 | 2,65 | 2,60 | 2,60 | -0,46% | 2.750,00 |
| 17.01.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -2,46% | 150,00 |
| 16.01.2025 | 2,60 | 2,68 | 2,60 | 2,68 | -3,77% | 151,00 |
| 15.01.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 4,23% | 550,00 |